Copper One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.54	0.54	0.52	0.54	0.54	-	58,101
Jun 29, 2026	0.52	0.54	0.52	0.54	0.54	-	147,553
Jun 26, 2026	0.52	0.55	0.50	0.54	0.54	-	53,110
Jun 25, 2026	0.56	0.57	0.53	0.54	0.54	-5.26%	98,671
Jun 24, 2026	0.57	0.65	0.57	0.57	0.57	1.79%	92,090
Jun 23, 2026	0.64	0.64	0.56	0.56	0.56	-6.67%	62,472
Jun 22, 2026	0.76	0.76	0.60	0.60	0.60	-14.29%	160,726
Jun 19, 2026	0.60	0.71	0.60	0.70	0.70	20.69%	87,758
Jun 18, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	68,945
Jun 17, 2026	0.54	0.57	0.51	0.57	0.57	-1.72%	67,761
Jun 16, 2026	0.54	0.59	0.54	0.58	0.58	5.45%	31,934
Jun 15, 2026	0.55	0.57	0.53	0.55	0.55	3.77%	35,250
Jun 12, 2026	0.55	0.59	0.53	0.53	0.53	-	11,502
Jun 11, 2026	0.60	0.60	0.53	0.53	0.53	-7.02%	11,125
Jun 10, 2026	0.57	0.57	0.57	0.57	0.57	-	2,050
Jun 9, 2026	0.60	0.60	0.57	0.57	0.57	3.64%	6,199
Jun 8, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	9,082
Jun 5, 2026	0.63	0.63	0.56	0.56	0.56	-1.75%	46,144
Jun 4, 2026	0.58	0.60	0.57	0.57	0.57	-9.52%	4,910
Jun 3, 2026	0.55	0.63	0.55	0.63	0.63	6.78%	43,216
Jun 2, 2026	0.62	0.62	0.56	0.59	0.59	9.26%	49,510
Jun 1, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	5,700
May 29, 2026	0.56	0.58	0.52	0.53	0.53	-10.17%	115,625
May 28, 2026	0.60	0.60	0.55	0.59	0.59	-7.81%	49,149
May 27, 2026	0.61	0.65	0.58	0.64	0.64	4.92%	26,327
May 26, 2026	0.62	0.68	0.61	0.61	0.61	-10.29%	9,791
May 25, 2026	0.66	0.69	0.61	0.68	0.68	7.94%	12,904
May 22, 2026	0.61	0.63	0.58	0.63	0.63	3.28%	26,788
May 21, 2026	0.63	0.74	0.61	0.61	0.61	-1.61%	47,213
May 20, 2026	0.61	0.63	0.60	0.62	0.62	-3.13%	43,000
May 19, 2026	0.65	0.65	0.55	0.64	0.64	-7.25%	89,307
May 15, 2026	0.55	0.69	0.55	0.69	0.69	27.78%	198,218
May 14, 2026	0.50	0.54	0.49	0.54	0.54	8.00%	116,826
May 13, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	74,026
May 12, 2026	0.53	0.55	0.47	0.52	0.52	-1.89%	236,479
May 11, 2026	0.57	0.59	0.53	0.53	0.53	-1.85%	45,460
May 8, 2026	0.54	0.57	0.54	0.54	0.54	-	36,490
May 7, 2026	0.58	0.59	0.54	0.54	0.54	-1.82%	33,158
May 6, 2026	0.60	0.62	0.55	0.55	0.55	-1.79%	52,129
May 5, 2026	0.58	0.59	0.56	0.56	0.56	-8.20%	32,706
May 4, 2026	0.59	0.65	0.59	0.61	0.61	-1.61%	25,143
May 1, 2026	0.62	0.62	0.58	0.62	0.62	3.33%	2,594
Apr 30, 2026	0.60	0.65	0.59	0.60	0.60	-	15,625
Apr 29, 2026	0.57	0.66	0.54	0.60	0.60	-7.69%	40,504
Apr 28, 2026	0.60	0.70	0.60	0.65	0.65	-	79,640
Apr 27, 2026	0.65	0.75	0.65	0.65	0.65	-7.14%	135,689
Apr 24, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	59,667
Apr 23, 2026	0.65	0.70	0.55	0.65	0.65	-13.33%	328,350
Apr 22, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	91,734
Apr 21, 2026	0.80	0.85	0.75	0.80	0.80	-	105,039